Indicators

Fortune Brands Home & Security (NY: FBHS )

61.90 UNCHANGED

Last Price Updated: 7:00 PM EST, Dec 14, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.58	46.85	45.66	45.68	1,527,709	-0.86(-1.86%)
Feb 26, 2016	46.53	46.65	46.00	46.55	1,553,662	+0.22(+0.47%)
Feb 25, 2016	46.67	46.97	45.93	46.33	1,344,041	-0.13(-0.27%)
Feb 24, 2016	45.84	46.69	45.47	46.45	1,695,496	+0.09(+0.20%)
Feb 23, 2016	45.53	46.80	45.53	46.36	2,699,039	+0.79(+1.73%)
Feb 22, 2016	45.33	45.72	45.09	45.57	1,819,329	+0.62(+1.37%)
Feb 19, 2016	44.67	45.75	44.60	44.96	2,315,995	-0.03(-0.06%)
Feb 18, 2016	44.63	45.20	44.11	44.99	2,913,347	+0.07(+0.16%)
Feb 17, 2016	43.51	44.99	43.40	44.91	2,629,931	+1.61(+3.73%)
Feb 16, 2016	43.18	43.55	43.01	43.30	2,752,423	+0.81(+1.90%)
Feb 12, 2016	41.55	42.49	42.49	42.49	2,560,608	+1.44(+3.51%)
Feb 11, 2016	41.18	41.78	40.52	41.05	2,862,421	-0.66(-1.59%)
Feb 10, 2016	41.62	43.24	41.61	41.71	3,056,562	+0.35(+0.85%)
Feb 09, 2016	40.47	41.62	40.18	41.36	2,736,706	+0.29(+0.71%)
Feb 08, 2016	40.60	41.30	40.07	41.07	5,325,608	-0.17(-0.42%)
Feb 05, 2016	42.26	42.52	41.06	41.24	2,828,783	-1.05(-2.49%)
Feb 04, 2016	40.32	44.17	40.09	42.29	3,093,716	+0.24(+0.56%)
Feb 03, 2016	42.49	42.90	41.01	42.06	2,383,123	-0.15(-0.37%)
Feb 02, 2016	43.20	43.24	42.14	42.21	2,147,146	-1.43(-3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.